시장 데이터를 불러오는 중
전체 종목
LifeX 2028 Income Bucket ETF 과거 주가
LifeX 2028 Income Bucket ETF · LIFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeX 2028 Income Bucket ETF · LIFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,010 | ₩28,010 | ₩28,000 | ₩28,000 | -0.03% | 600 |
| 2026.10.08 | ₩27,966 | ₩27,984 | ₩27,966 | ₩27,984 | +0.07% | 500 |
| 2026.10.07 | ₩27,932 | ₩27,998 | ₩27,932 | ₩27,984 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,976 | ₩27,976 | ₩27,976 | ₩27,976 | 0.00% | 200 |
| 2026.10.05 | ₩27,964 | ₩27,964 | ₩27,964 | ₩27,964 | 0.00% | 400 |
| 2026.10.02 | ₩27,999 | ₩28,011 | ₩27,955 | ₩27,958 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,079 | ₩29,079 | ₩29,079 | ₩29,079 | 0.00% | 300 |
| 2026.09.30 | ₩29,045 | ₩29,045 | ₩29,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,045 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,025 | ₩29,025 | ₩29,019 | ₩29,019 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,017 | ₩29,017 | ₩29,017 | ₩29,017 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,019 | ₩29,019 | ₩29,019 | ₩29,019 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,919 | ₩29,045 | ₩28,919 | ₩29,045 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,092 | ₩29,092 | ₩28,985 | ₩29,032 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,059 | ₩29,059 | ₩28,985 | ₩28,985 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,108 | ₩29,108 | ₩29,108 | ₩29,108 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,096 | ₩29,096 | ₩29,096 | ₩29,096 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,089 | ₩29,096 | ₩29,089 | ₩29,096 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,159 | ₩29,159 | ₩29,039 | ₩29,084 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,253 | ₩30,253 | ₩30,226 | ₩30,226 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,173 | ₩30,232 | ₩30,173 | ₩30,232 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,266 | ₩30,266 | ₩30,218 | ₩30,218 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,213 | ₩30,213 | ₩30,150 | ₩30,150 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,180 | ₩30,180 | ₩30,177 | ₩30,177 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,106 | ₩30,145 | ₩30,106 | ₩30,145 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,160 | ₩30,165 | ₩30,160 | ₩30,165 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,200 | ₩30,200 | ₩30,162 | ₩30,162 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,241 | ₩31,241 | ₩31,241 | ₩31,241 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,221 | ₩31,230 | ₩31,221 | ₩31,230 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,241 | ₩31,241 | ₩31,234 | ₩31,234 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,254 | ₩31,306 | ₩31,206 | ₩31,206 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,175 | ₩31,175 | ₩31,175 | ₩31,175 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,201 | ₩31,202 | ₩31,201 | ₩31,202 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,199 | ₩31,199 | ₩31,199 | ₩31,199 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,174 | ₩31,219 | ₩31,174 | ₩31,219 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,241 | ₩31,241 | ₩31,241 | ₩31,241 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,127 | ₩31,191 | ₩31,127 | ₩31,163 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,173 | ₩31,173 | ₩31,173 | ₩31,173 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,187 | ₩31,187 | ₩31,181 | ₩31,181 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,198 | ₩31,198 | ₩31,198 | ₩31,198 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,081 | ₩31,194 | ₩31,081 | ₩31,194 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,252 | ₩32,274 | ₩32,252 | ₩32,274 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,282 | ₩32,282 | ₩32,278 | ₩32,278 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,348 | ₩32,348 | ₩32,291 | ₩32,291 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,280 | ₩32,280 | ₩32,280 | ₩32,280 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,322 | ₩32,322 | ₩32,215 | ₩32,259 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,175 | ₩32,175 | ₩32,175 | ₩32,175 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,348 | ₩32,348 | ₩32,271 | ₩32,271 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,226 | ₩32,226 | ₩32,201 | ₩32,223 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,282 | ₩32,282 | ₩32,235 | ₩32,235 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,242 | ₩32,242 | ₩32,235 | ₩32,235 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,388 | ₩33,388 | ₩33,356 | ₩33,356 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,403 | ₩33,403 | ₩33,356 | ₩33,356 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,376 | ₩33,376 | ₩33,363 | ₩33,363 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,336 | ₩33,361 | ₩33,336 | ₩33,361 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,276 | ₩33,336 | ₩33,276 | ₩33,278 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,282 | ₩33,292 | ₩33,282 | ₩33,292 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,270 | ₩33,308 | ₩33,270 | ₩33,308 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,360 | ₩33,363 | ₩33,302 | ₩33,302 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,282 | ₩33,389 | ₩33,282 | ₩33,333 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,282 | ₩33,313 | ₩33,282 | ₩33,313 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,344 | ₩33,344 | ₩33,302 | ₩33,321 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,256 | ₩33,294 | ₩33,194 | ₩33,294 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,897 | ₩34,897 | ₩33,242 | ₩33,242 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,482 | ₩34,482 | ₩34,413 | ₩34,413 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,417 | ₩34,455 | ₩34,390 | ₩34,390 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,474 | ₩34,474 | ₩34,391 | ₩34,421 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,455 | ₩34,455 | ₩34,414 | ₩34,414 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,365 | ₩34,370 | ₩34,365 | ₩34,370 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,441 | ₩34,441 | ₩34,441 | ₩34,441 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,441 | ₩34,441 | ₩34,441 | ₩34,441 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,395 | ₩34,395 | ₩34,395 | ₩34,395 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,443 | ₩34,443 | ₩34,350 | ₩34,379 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,383 | ₩34,383 | ₩34,363 | ₩34,363 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,417 | ₩34,417 | ₩34,351 | ₩34,351 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,377 | ₩34,377 | ₩34,337 | ₩34,337 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,436 | ₩35,440 | ₩35,436 | ₩35,440 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,396 | ₩35,396 | ₩35,396 | ₩35,396 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,538 | ₩35,538 | ₩35,396 | ₩35,396 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,384 | ₩35,444 | ₩35,370 | ₩35,370 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,383 | ₩35,383 | ₩35,383 | ₩35,383 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,458 | ₩35,458 | ₩35,395 | ₩35,395 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,428 | ₩35,428 | ₩35,428 | ₩35,428 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,443 | ₩35,443 | ₩35,443 | ₩35,443 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,412 | ₩35,412 | ₩35,412 | ₩35,412 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,498 | ₩35,498 | ₩35,423 | ₩35,423 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,434 | ₩35,436 | ₩35,434 | ₩35,436 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,463 | ₩35,463 | ₩35,463 | ₩35,463 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,491 | ₩35,491 | ₩35,483 | ₩35,483 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,472 | ₩35,472 | ₩35,472 | ₩35,472 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,378 | ₩35,418 | ₩35,378 | ₩35,418 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,418 | ₩35,471 | ₩35,418 | ₩35,471 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,391 | ₩35,479 | ₩35,391 | ₩35,479 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,659 | ₩36,659 | ₩36,596 | ₩36,596 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,699 | ₩36,699 | ₩36,579 | ₩36,635 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,699 | ₩36,699 | ₩36,601 | ₩36,601 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,585 | ₩36,585 | ₩36,585 | ₩36,585 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,589 | ₩36,589 | ₩36,589 | ₩36,589 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,527 | ₩36,577 | ₩36,527 | ₩36,577 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,632 | ₩36,632 | ₩36,568 | ₩36,568 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,568 | ₩36,568 | ₩36,568 | ₩36,568 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,585 | ₩36,632 | ₩36,579 | ₩36,579 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,585 | ₩36,585 | ₩36,579 | ₩36,579 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,487 | ₩36,547 | ₩36,487 | ₩36,547 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,525 | ₩36,525 | ₩36,520 | ₩36,520 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,525 | ₩36,525 | ₩36,520 | ₩36,520 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,533 | ₩36,551 | ₩36,503 | ₩36,503 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,525 | ₩36,579 | ₩36,459 | ₩36,524 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,460 | ₩36,528 | ₩36,459 | ₩36,528 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,385 | ₩36,525 | ₩36,385 | ₩36,449 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,539 | ₩37,539 | ₩37,513 | ₩37,533 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,577 | ₩37,577 | ₩37,577 | ₩37,577 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,573 | ₩37,573 | ₩37,561 | ₩37,561 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,620 | ₩37,673 | ₩37,557 | ₩37,557 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,542 | ₩37,542 | ₩37,542 | ₩37,542 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,486 | ₩37,593 | ₩37,486 | ₩37,557 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,474 | ₩37,518 | ₩37,474 | ₩37,518 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,592 | ₩37,592 | ₩37,530 | ₩37,530 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,529 | ₩37,529 | ₩37,473 | ₩37,515 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,514 | ₩37,514 | ₩37,514 | ₩37,514 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,529 | ₩37,529 | ₩37,529 | ₩37,529 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,533 | ₩37,533 | ₩37,533 | ₩37,533 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,473 | ₩37,580 | ₩37,473 | ₩37,517 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,514 | ₩37,514 | ₩37,379 | ₩37,433 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,513 | ₩37,560 | ₩37,513 | ₩37,560 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,620 | ₩37,620 | ₩37,573 | ₩37,573 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,633 | ₩37,633 | ₩37,573 | ₩37,578 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,633 | ₩37,633 | ₩37,578 | ₩37,578 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,727 | ₩40,702 | ₩38,664 | ₩38,664 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,714 | ₩38,714 | ₩38,654 | ₩38,654 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,727 | ₩38,727 | ₩38,680 | ₩38,680 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,622 | ₩38,622 | ₩38,622 | ₩38,622 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,614 | ₩38,614 | ₩38,614 | ₩38,614 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,612 | ₩38,614 | ₩38,612 | ₩38,614 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,627 | ₩38,627 | ₩38,627 | ₩38,627 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,647 | ₩38,647 | ₩38,614 | ₩38,614 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,614 | ₩38,614 | ₩38,614 | ₩38,614 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,520 | ₩38,567 | ₩38,520 | ₩38,567 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,540 | ₩38,540 | ₩38,534 | ₩38,534 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,496 | ₩38,594 | ₩38,496 | ₩38,552 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,534 | ₩38,567 | ₩38,514 | ₩38,514 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,539 | ₩38,539 | ₩38,520 | ₩38,520 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,567 | ₩38,574 | ₩38,567 | ₩38,574 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,562 | ₩38,562 | ₩38,560 | ₩38,560 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,500 | ₩38,594 | ₩38,500 | ₩38,530 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,519 | ₩38,519 | ₩38,500 | ₩38,500 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,639 | ₩39,639 | ₩39,639 | ₩39,639 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,657 | ₩39,657 | ₩39,657 | ₩39,657 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,635 | ₩39,635 | ₩39,635 | ₩39,635 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,637 | ₩39,701 | ₩39,608 | ₩39,648 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,583 | ₩39,715 | ₩39,583 | ₩39,655 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,528 | ₩39,621 | ₩39,528 | ₩39,583 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,595 | ₩39,608 | ₩39,548 | ₩39,555 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,595 | ₩39,595 | ₩39,475 | ₩39,529 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,523 | ₩39,568 | ₩39,475 | ₩39,529 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,501 | ₩39,568 | ₩39,501 | ₩39,513 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,555 | ₩39,595 | ₩39,503 | ₩39,503 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,555 | ₩39,555 | ₩39,503 | ₩39,503 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,595 | ₩39,595 | ₩39,508 | ₩39,523 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,661 | ₩39,661 | ₩39,461 | ₩39,548 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,461 | ₩39,555 | ₩39,461 | ₩39,529 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,448 | ₩39,512 | ₩39,448 | ₩39,512 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,458 | ₩39,541 | ₩39,434 | ₩39,489 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,515 | ₩39,515 | ₩39,442 | ₩39,448 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,528 | ₩39,555 | ₩39,483 | ₩39,483 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,557 | ₩40,622 | ₩40,557 | ₩40,590 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,562 | ₩40,622 | ₩40,553 | ₩40,598 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,502 | ₩40,595 | ₩40,502 | ₩40,555 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,662 | ₩40,662 | ₩40,557 | ₩40,557 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,661 | ₩40,662 | ₩40,624 | ₩40,629 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,649 | ₩40,662 | ₩40,616 | ₩40,616 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,557 | ₩40,661 | ₩40,557 | ₩40,657 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,662 | ₩40,662 | ₩40,595 | ₩40,595 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,613 | ₩40,613 | ₩40,613 | ₩40,613 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 100 |
|---|